Skip to main content
logo
Ningbo Xusheng Group Co., Ltd. (SHA:603305)
China flag China · Delayed Price · Currency is CNY
14.76
-0.19 (-1.27%)
Jun 2, 2026, 3:00 PM CST

Ningbo Xusheng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202615.0115.1914.7014.7614.76-1.27%22,107,522
Jun 1, 202614.8015.2814.7914.9514.95-0.13%23,285,880
May 29, 202615.9816.0514.8414.9714.97-6.14%38,768,892
May 28, 202616.3316.3915.4415.9515.95-2.74%49,739,506
May 27, 202616.5616.7416.3116.4016.40-1.80%34,512,321
May 26, 202617.0017.1516.4516.7016.70-2.22%42,885,990
May 25, 202617.2217.4716.7417.0817.081.12%46,154,160
May 22, 202617.2117.2816.5416.8916.89-1.29%49,105,803
May 21, 202617.1117.6016.9117.1117.110.88%64,032,524
May 20, 202617.1217.1416.8016.9616.96-1.91%38,111,039
May 19, 202616.7917.5016.7517.2917.292.98%58,674,710
May 18, 202616.6517.0916.6416.7916.791.39%49,989,430
May 15, 202616.1317.0016.0816.5616.563.05%53,510,450
May 14, 202616.7416.8016.0516.0716.07-3.13%29,668,814
May 13, 202616.3516.6016.1316.5916.590.85%32,222,347
May 12, 202616.6216.8016.2716.4516.45-0.96%33,580,326
May 11, 202616.7416.8516.4516.6116.61-0.30%47,219,050
May 8, 202616.1116.7015.9616.6616.663.35%55,149,067
May 7, 202615.6216.1415.5516.1216.123.80%39,832,447
May 6, 202615.5515.7415.4715.5315.530.78%30,764,378
Apr 30, 202615.1315.4815.1015.4115.411.85%29,479,161
Apr 29, 202615.0315.3414.9815.1315.134.71%37,908,645
Apr 28, 202614.8914.9314.3914.4514.45-3.60%24,164,301
Apr 27, 202614.6515.1414.4114.9914.992.32%26,534,000
Apr 24, 202614.9014.9414.4014.6514.65-1.81%30,893,010
Apr 23, 202615.3015.3014.7814.9214.92-3.43%41,095,552
Apr 22, 202615.3415.5515.2915.4515.45-0.19%26,884,979
Apr 21, 202615.2015.6915.1315.4815.481.91%42,684,540
Apr 20, 202615.3115.3515.1415.1915.19-0.39%22,405,035
Apr 17, 202615.1015.2815.0015.2515.250.46%24,844,567
Apr 16, 202615.2015.4115.0715.1815.181.47%25,357,206
Apr 15, 202615.1915.3414.9214.9614.96-0.60%23,070,715
Apr 14, 202615.0215.1914.9015.0515.051.21%18,958,950
Apr 13, 202614.8015.0014.7314.8714.87-0.80%16,761,030
Apr 10, 202614.9015.2814.9014.9914.990.67%24,066,550
Apr 9, 202614.7715.0314.6314.8914.890.07%23,897,450
Apr 8, 202614.5314.8814.5114.8814.884.94%25,086,070
Apr 7, 202614.2614.3914.0614.1814.18-0.35%15,447,970
Apr 3, 202614.6514.6914.2214.2314.23-2.27%16,383,320
Apr 2, 202614.6014.9014.4514.5614.56-1.02%22,411,690
Apr 1, 202614.9014.9414.5514.7114.710.55%21,452,950
Mar 31, 202614.5514.9514.5514.6314.630.07%29,627,550
Mar 30, 202614.1214.7214.1214.6214.621.95%30,306,930
Mar 27, 202614.1614.4314.1314.3414.34-21,198,800
Mar 26, 202614.3614.6514.2414.3414.340.35%33,630,650
Mar 25, 202614.0014.3913.9814.2914.293.03%21,510,750
Mar 24, 202613.9114.0013.4613.8713.871.99%24,789,700
Mar 23, 202614.1614.4313.5013.6013.60-4.90%33,867,725
Mar 20, 202614.6514.7614.2914.3014.30-2.19%17,883,080
Mar 19, 202614.8114.9314.5014.6214.62-2.86%19,890,180